Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 7.399 7.449 7.372 7.441 687,930 +0.01(+0.08%)
Apr 27, 2006 7.346 7.458 7.334 7.435 822,461 +0.07(+0.94%)
Apr 26, 2006 7.356 7.401 7.342 7.366 882,581 +0.02(+0.25%)
Apr 25, 2006 7.318 7.356 7.299 7.348 1,504,477 +0.01(+0.08%)
Apr 24, 2006 7.366 7.395 7.305 7.342 723,903 -0.02(-0.33%)
Apr 21, 2006 7.498 7.510 7.326 7.366 1,931,724 -0.10(-1.39%)
Apr 20, 2006 7.419 7.470 7.413 7.470 719,961 +0.03(+0.44%)
Apr 19, 2006 7.316 7.437 7.311 7.437 1,329,045 +0.12(+1.64%)
Apr 18, 2006 7.297 7.322 7.275 7.318 1,740,029 +0.02(+0.31%)
Apr 17, 2006 7.251 7.297 7.240 7.295 646,536 +0.02(+0.22%)
Apr 13, 2006 7.316 7.338 7.249 7.279 493,772 -0.04(-0.50%)
Apr 12, 2006 7.259 7.318 7.259 7.316 872,725 +0.06(+0.78%)
Apr 11, 2006 7.186 7.269 7.176 7.259 1,277,796 +0.05(+0.76%)
Apr 10, 2006 7.255 7.257 7.173 7.204 1,232,952 -0.02(-0.28%)
Apr 07, 2006 7.305 7.326 7.186 7.224 819,011 -0.05(-0.75%)
Apr 06, 2006 7.376 7.376 7.214 7.279 1,011,198 -0.08(-1.05%)
Apr 05, 2006 7.417 7.421 7.295 7.356 683,495 -0.05(-0.74%)
Apr 04, 2006 7.387 7.454 7.342 7.411 1,150,164 -0.02(-0.33%)
Apr 03, 2006 7.504 7.525 7.435 7.435 1,427,603 -0.06(-0.76%)
Mar 31, 2006 7.600 7.608 7.474 7.492 1,803,599 -0.11(-1.47%)
Mar 30, 2006 7.589 7.608 7.551 7.604 860,898 +0.01(+0.19%)
Mar 29, 2006 7.549 7.630 7.531 7.589 1,184,659 +0.06(+0.75%)
Mar 28, 2006 7.555 7.583 7.508 7.533 878,638 -0.02(-0.30%)
Mar 27, 2006 7.612 7.644 7.541 7.555 695,322 -0.06(-0.75%)
Mar 24, 2006 7.583 7.612 7.549 7.612 506,584 +0.03(+0.40%)
Mar 23, 2006 7.549 7.608 7.539 7.581 819,504 +0.01(+0.16%)
Mar 22, 2006 7.494 7.587 7.454 7.569 1,126,510 +0.09(+1.22%)
Mar 21, 2006 7.468 7.545 7.439 7.478 1,024,010 -0.00(-0.05%)
Mar 20, 2006 7.488 7.559 7.443 7.482 890,465 -0.03(-0.43%)
Mar 17, 2006 7.508 7.543 7.488 7.514 1,498,564 +0.00(+0.03%)
Mar 16, 2006 7.437 7.539 7.417 7.512 2,185,509 +0.11(+1.42%)
Mar 15, 2006 7.360 7.421 7.350 7.407 1,070,825 +0.05(+0.72%)
Mar 14, 2006 7.338 7.364 7.285 7.354 1,313,276 +0.02(+0.25%)
Mar 13, 2006 7.378 7.407 7.330 7.336 1,372,903 -0.04(-0.50%)
Mar 10, 2006 7.336 7.407 7.307 7.372 1,260,548 +0.06(+0.83%)
Mar 09, 2006 7.196 7.364 7.163 7.311 2,626,553 +0.19(+2.68%)
Mar 08, 2006 7.082 7.167 7.060 7.121 762,341 +0.02(+0.23%)
Mar 07, 2006 7.088 7.139 7.058 7.104 1,024,010 +0.01(+0.17%)
Mar 06, 2006 7.135 7.135 7.062 7.092 1,069,347 +0.03(+0.37%)
Mar 03, 2006 7.113 7.147 7.060 7.066 812,605 -0.05(-0.66%)
Mar 02, 2006 6.991 7.139 6.979 7.113 1,282,723 +0.09(+1.27%)
Mar 01, 2006 7.044 7.092 7.001 7.023 2,322,996 +0.02(+0.23%)
Feb 28, 2006 7.015 7.056 6.952 7.007 1,866,676 -0.01(-0.12%)
Feb 27, 2006 7.151 7.151 7.001 7.015 2,856,684 -0.12(-1.71%)
Feb 24, 2006 7.015 7.137 7.001 7.137 1,687,301 +0.12(+1.74%)
Feb 23, 2006 7.078 7.115 6.999 7.015 1,346,293 -0.09(-1.23%)
Feb 22, 2006 7.061 7.111 7.050 7.102 1,062,941 +0.04(+0.60%)
Feb 21, 2006 7.031 7.060 6.969 7.060 2,658,584 +0.02(+0.26%)
Feb 17, 2006 6.975 7.042 6.952 7.042 1,857,806 +0.08(+1.14%)
Feb 16, 2006 6.800 6.975 6.778 6.962 2,287,516 +0.19(+2.76%)
Feb 15, 2006 6.757 6.818 6.731 6.776 2,489,065 +0.05(+0.69%)
Feb 14, 2006 6.745 6.796 6.727 6.729 1,249,707 -0.01(-0.15%)
Feb 13, 2006 6.747 6.786 6.721 6.739 716,019 -0.03(-0.39%)
Feb 10, 2006 6.737 6.810 6.705 6.766 1,263,012 +0.01(+0.18%)
Feb 09, 2006 6.796 6.837 6.747 6.753 1,173,325 -0.03(-0.42%)
Feb 08, 2006 6.902 6.940 6.709 6.782 3,233,666 +0.02(+0.36%)
Feb 07, 2006 7.159 7.159 6.686 6.757 6,443,679 -0.58(-7.96%)
Feb 06, 2006 7.336 7.387 7.305 7.342 1,046,679 +0.01(+0.19%)
Feb 03, 2006 7.346 7.449 7.316 7.328 1,123,061 -0.02(-0.22%)
Feb 02, 2006 7.378 7.413 7.342 7.344 1,207,820 -0.04(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.